US Pharmaceuticals Ishares ETF (NY: IHE )

72.20 +0.28 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.44 52.03 51.40 51.89 31,198 +0.67(+1.31%)
Jul 30, 2018 50.95 51.35 50.95 51.22 8,776 +0.24(+0.47%)
Jul 27, 2018 51.18 51.18 50.75 50.98 7,157 -0.40(-0.79%)
Jul 26, 2018 51.48 51.66 51.22 51.39 13,241 -0.02(-0.04%)
Jul 25, 2018 50.61 51.41 50.61 51.41 45,962 +0.59(+1.16%)
Jul 24, 2018 51.10 51.10 50.53 50.82 56,723 +0.07(+0.15%)
Jul 23, 2018 50.61 50.86 50.59 50.74 5,446 +0.11(+0.22%)
Jul 20, 2018 50.50 50.75 50.50 50.63 33,121 -0.18(-0.35%)
Jul 19, 2018 50.55 50.81 50.45 50.81 44,586 -0.09(-0.19%)
Jul 18, 2018 50.84 50.91 50.69 50.91 50,474 -0.12(-0.23%)
Jul 17, 2018 50.58 51.11 50.58 51.03 14,617 +0.49(+0.98%)
Jul 16, 2018 50.75 50.75 50.37 50.53 11,492 -0.57(-1.12%)
Jul 13, 2018 51.21 51.35 51.09 51.10 25,522 -0.21(-0.41%)
Jul 12, 2018 50.90 51.33 50.90 51.32 26,234 +0.52(+1.03%)
Jul 11, 2018 50.35 50.79 50.35 50.79 9,373 -0.01(-0.03%)
Jul 10, 2018 50.87 50.87 50.61 50.81 25,805 +0.04(+0.08%)
Jul 09, 2018 50.50 50.93 50.48 50.77 29,894 +0.36(+0.71%)
Jul 06, 2018 49.67 50.45 49.67 50.41 34,123 +0.78(+1.57%)
Jul 05, 2018 49.13 49.65 49.12 49.63 22,158 +0.68(+1.39%)
Jul 03, 2018 48.95 48.95 48.95 0 +0.38(+0.78%)
Jul 02, 2018 48.28 48.57 48.07 48.57 14,692 -0.06(-0.13%)
Jun 29, 2018 48.97 49.02 48.64 48.64 18,912 +0.05(+0.09%)
Jun 28, 2018 48.27 48.80 47.96 48.59 46,653 +0.34(+0.71%)
Jun 27, 2018 48.67 49.09 48.23 48.25 22,755 -0.70(-1.42%)
Jun 26, 2018 48.95 49.14 48.52 48.95 16,973 -0.08(-0.17%)
Jun 25, 2018 49.44 49.44 48.70 49.03 34,228 -0.63(-1.27%)
Jun 22, 2018 49.60 49.68 49.57 49.66 34,070 +0.13(+0.26%)
Jun 21, 2018 49.91 50.30 49.45 49.53 55,924 -0.67(-1.33%)
Jun 20, 2018 50.04 50.33 50.03 50.20 78,934 +0.45(+0.91%)
Jun 19, 2018 49.40 49.76 49.40 49.74 44,276 +0.13(+0.27%)
Jun 18, 2018 49.78 49.78 49.51 49.61 26,222 -0.43(-0.86%)
Jun 15, 2018 50.04 49.60 50.04 15,605 +0.13(+0.25%)
Jun 14, 2018 49.70 49.92 49.61 49.91 36,197 +0.11(+0.23%)
Jun 13, 2018 49.72 50.16 49.71 49.80 24,094 +0.09(+0.18%)
Jun 12, 2018 49.64 49.95 49.64 49.71 55,447 +0.04(+0.08%)
Jun 11, 2018 49.59 49.87 49.53 49.67 28,287 +0.02(+0.05%)
Jun 08, 2018 49.30 49.75 49.30 49.65 18,480 +0.39(+0.78%)
Jun 07, 2018 49.27 49.31 48.99 49.26 26,633 +0.16(+0.33%)
Jun 06, 2018 49.18 49.10 33,250 +0.77(+1.60%)
Jun 05, 2018 48.03 48.56 48.03 48.32 46,422 +0.22(+0.46%)
Jun 04, 2018 48.24 48.33 47.81 48.10 20,072 -0.22(-0.45%)
Jun 01, 2018 48.02 48.34 48.02 48.32 35,923 +0.52(+1.09%)
May 31, 2018 47.85 48.04 47.69 47.80 27,284 -0.24(-0.50%)
May 30, 2018 47.43 48.11 47.43 48.04 22,455 +0.74(+1.56%)
May 29, 2018 47.18 47.43 46.84 47.30 23,630 -0.31(-0.65%)
May 25, 2018 47.61 47.61 47.61 0 +0.13(+0.27%)
May 24, 2018 47.46 47.62 47.30 47.48 13,829 -0.06(-0.14%)
May 23, 2018 47.64 47.76 47.47 47.54 17,087 +0.11(+0.22%)
May 22, 2018 47.58 47.76 47.44 47.44 14,418 -0.14(-0.29%)
May 21, 2018 48.14 48.19 47.52 47.58 14,907 -0.48(-0.99%)
May 18, 2018 47.90 48.07 47.67 48.05 25,309 +0.10(+0.21%)
May 17, 2018 47.53 48.02 47.35 47.95 35,057 +0.43(+0.91%)
May 16, 2018 47.39 47.66 47.19 47.52 38,652 +0.13(+0.27%)
May 15, 2018 47.38 47.47 47.26 47.39 73,426 -0.21(-0.44%)
May 14, 2018 47.52 47.92 47.43 47.60 46,070 +0.31(+0.65%)
May 11, 2018 46.31 47.29 46.31 47.29 11,520 +1.17(+2.54%)
May 10, 2018 45.90 46.62 45.90 46.12 12,626 +0.43(+0.95%)
May 09, 2018 45.24 45.76 45.05 45.69 57,136 +0.45(+0.99%)
May 08, 2018 45.42 45.45 45.10 45.24 24,742 -0.36(-0.79%)
May 07, 2018 45.51 45.84 45.51 45.60 78,037 +0.04(+0.09%)
May 04, 2018 44.88 45.71 44.76 45.56 30,521 +0.47(+1.03%)
May 03, 2018 45.59 45.59 44.71 45.09 24,748 -0.65(-1.42%)
May 02, 2018 46.08 46.19 45.74 45.74 11,576 -0.59(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.